SHE:301408 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	15.28	15.60	14.96	15.10	15.10	-1.82%	9,622,900
Aug 25, 2026	14.85	15.49	14.50	15.38	15.38	3.29%	11,991,263
Aug 24, 2026	15.40	15.55	14.80	14.89	14.89	-3.87%	10,786,585
Aug 21, 2026	15.98	16.00	15.40	15.49	15.49	-5.03%	13,737,240
Aug 20, 2026	16.32	16.84	16.00	16.31	16.31	2.58%	18,034,456
Aug 19, 2026	16.48	16.80	15.82	15.90	15.90	-4.16%	14,802,880
Aug 18, 2026	16.72	17.06	16.43	16.59	16.59	-1.78%	16,625,907
Aug 17, 2026	16.90	17.18	16.28	16.89	16.89	-1.11%	23,165,944
Aug 14, 2026	16.66	17.15	16.28	17.08	17.08	1.43%	29,401,735
Aug 13, 2026	16.37	17.25	16.05	16.84	16.84	2.00%	34,414,374
Aug 12, 2026	16.18	17.10	16.00	16.51	16.51	1.29%	35,953,642
Aug 11, 2026	15.56	17.30	15.55	16.30	16.30	2.77%	38,156,883
Aug 10, 2026	15.60	16.15	15.49	15.86	15.86	2.06%	27,354,052
Aug 7, 2026	14.98	15.81	14.81	15.54	15.54	2.71%	31,132,414
Aug 6, 2026	14.98	15.96	14.60	15.13	15.13	2.30%	32,912,377
Aug 5, 2026	14.60	14.88	14.53	14.79	14.79	0.82%	10,928,900
Aug 4, 2026	14.49	14.73	14.40	14.67	14.67	2.16%	11,882,767
Aug 3, 2026	14.07	14.39	14.03	14.36	14.36	1.56%	10,253,000
Jul 31, 2026	13.28	14.28	13.27	14.14	14.14	5.84%	19,589,500
Jul 30, 2026	13.57	14.05	13.31	13.36	13.36	-2.12%	12,620,803
Jul 29, 2026	13.71	13.90	13.47	13.65	13.65	-0.15%	11,916,475
Jul 28, 2026	13.77	14.14	13.62	13.67	13.67	-1.23%	11,541,734
Jul 27, 2026	13.03	13.89	12.94	13.84	13.84	5.81%	18,518,880
Jul 24, 2026	13.61	13.84	13.08	13.08	13.08	-5.56%	14,850,732
Jul 23, 2026	13.76	14.07	13.56	13.85	13.85	-0.79%	15,103,216
Jul 22, 2026	13.88	14.56	13.76	13.96	13.96	-1.20%	17,898,728
Jul 21, 2026	14.64	14.65	13.20	14.13	14.13	-5.04%	24,219,345
Jul 20, 2026	14.53	15.53	14.25	14.88	14.88	2.27%	22,637,290
Jul 17, 2026	16.12	16.18	14.43	14.55	14.55	-10.63%	29,382,353
Jul 16, 2026	15.81	16.77	15.51	16.28	16.28	0.68%	36,703,983
Jul 15, 2026	15.40	16.48	15.19	16.17	16.17	3.72%	41,638,153
Jul 14, 2026	14.15	16.02	13.85	15.59	15.59	10.18%	33,941,862
Jul 13, 2026	14.60	14.78	14.11	14.15	14.15	-2.95%	10,847,795
Jul 10, 2026	14.00	14.96	13.77	14.58	14.58	3.04%	13,416,200
Jul 9, 2026	14.04	14.51	13.69	14.15	14.15	-0.49%	10,262,446
Jul 8, 2026	14.45	14.78	14.15	14.22	14.22	-1.25%	10,278,366
Jul 7, 2026	15.09	15.24	14.40	14.40	14.40	-5.57%	11,734,746
Jul 6, 2026	15.16	15.67	15.04	15.25	15.25	0.20%	13,387,842
Jul 3, 2026	15.40	15.51	14.81	15.22	15.22	0.46%	11,520,636
Jul 2, 2026	15.03	15.88	15.02	15.15	15.15	-0.07%	15,045,236
Jul 1, 2026	14.38	15.19	14.21	15.16	15.16	5.42%	16,658,727
Jun 30, 2026	14.80	14.80	14.17	14.38	14.38	-3.10%	12,673,018
Jun 29, 2026	13.97	15.13	13.76	14.84	14.84	4.73%	17,379,244
Jun 26, 2026	14.81	15.04	14.14	14.17	14.17	-5.47%	12,628,083
Jun 25, 2026	15.65	15.65	14.64	14.99	14.99	-3.41%	16,277,938
Jun 24, 2026	15.77	16.29	15.37	15.52	15.52	-2.33%	20,417,470
Jun 23, 2026	15.31	16.45	15.14	15.89	15.89	3.65%	23,016,333
Jun 22, 2026	15.14	15.35	14.44	15.33	15.33	-0.39%	14,262,611
Jun 18, 2026	15.19	15.62	15.06	15.39	15.39	0.46%	9,559,066
Jun 17, 2026	15.55	15.60	15.24	15.32	15.32	-1.98%	9,050,568